Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
2.49
|
18,050 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 | |
09/09/2010 |
2.53
|
49,600 | 2.52 | 2.58 | 2.49 | 0 | 0 | 0 | |
08/09/2010 |
2.52
|
40,310 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
07/09/2010 |
2.56
|
21,960 | 2.62 | 2.62 | 2.53 | 1,000 | 0 | 0.0 | |
06/09/2010 |
2.62
|
33,440 | 2.53 | 2.62 | 2.56 | 0 | 0 | 0 | |
01/09/2010 |
2.53
|
32,050 | 2.56 | 2.57 | 2.53 | 0 | 5,000 | -0.2 | |
31/08/2010 |
2.56
|
37,710 | 2.57 | 2.59 | 2.50 | 0 | 0 | 0 | |
30/08/2010 |
2.57
|
51,400 | 2.47 | 2.59 | 2.53 | 100 | 0 | 0.0 | |
27/08/2010 |
2.47
|
30,470 | 2.53 | 2.57 | 2.44 | 0 | 0 | 0 | |
26/08/2010 |
2.53
|
58,310 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 | |
25/08/2010 |
2.56
|
140,220 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 | |
24/08/2010 |
2.65
|
28,660 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 | |
23/08/2010 |
2.71
|
65,500 | 2.70 | 2.74 | 2.69 | 6,000 | 0 | 0.3 | |
20/08/2010 |
2.70
|
21,300 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 | |
19/08/2010 |
2.70
|
39,210 | 2.70 | 2.74 | 2.65 | 0 | 0 | 0 | |
18/08/2010 |
2.70
|
15,700 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 | |
17/08/2010 |
2.71
|
35,960 | 2.67 | 2.71 | 2.65 | 0 | 0 | 0 | |
16/08/2010 |
2.67
|
18,050 | 2.60 | 2.70 | 2.59 | 0 | 50 | -0.0 | |
13/08/2010 |
2.60
|
84,910 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
12/08/2010 |
2.60
|
84,010 | 2.70 | 2.70 | 2.57 | 0 | 400 | -0.0 | |
11/08/2010 |
2.70
|
83,200 | 2.65 | 2.70 | 2.65 | 0 | 120 | -0.0 | |
10/08/2010 |
2.65
|
91,610 | 2.65 | 2.66 | 2.57 | 0 | 0 | 0 | |
09/08/2010 |
2.65
|
172,920 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 | |
06/08/2010 |
2.72
|
110,250 | 2.70 | 2.72 | 2.62 | 0 | 0 | 0 | |
05/08/2010 |
2.70
|
100,340 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 | |
04/08/2010 |
2.71
|
104,850 | 2.75 | 2.75 | 2.68 | 50 | 0 | 0.0 | |
03/08/2010 |
2.75
|
83,490 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 | |
02/08/2010 |
2.75
|
113,910 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 | |
30/07/2010 |
2.75
|
115,430 | 2.83 | 2.83 | 2.75 | 0 | 0 | 0 | |
29/07/2010 |
2.83
|
137,910 | 2.83 | 2.83 | 2.74 | 0 | 30,000 | -1.3 | |
28/07/2010 |
2.83
|
184,200 | 2.77 | 2.83 | 2.74 | 0 | 14,820 | -0.7 | |
27/07/2010 |
2.77
|
288,320 | 2.67 | 2.77 | 2.68 | 0 | 0 | 0 | |
26/07/2010 |
2.67
|
258,510 | 2.54 | 2.67 | 2.59 | 0 | 0 | 0 | |
23/07/2010 |
2.54
|
181,100 | 2.48 | 2.54 | 2.49 | 1,000 | 0 | 0.0 | |
22/07/2010 |
2.48
|
114,780 | 2.48 | 2.53 | 2.48 | 0 | 0 | 0 | |
21/07/2010 |
2.48
|
191,140 | 2.43 | 2.54 | 2.46 | 1,000 | 4,230 | -0.1 | |
20/07/2010 |
2.43
|
251,840 | 2.34 | 2.43 | 2.38 | 0 | 0 | 0 | |
19/07/2010 |
2.34
|
156,750 | 2.25 | 2.34 | 2.26 | 0 | 0 | 0 | |
16/07/2010 |
2.25
|
81,830 | 2.25 | 2.27 | 2.22 | 0 | 0 | 0 | |
15/07/2010 |
2.25
|
66,800 | 2.22 | 2.27 | 2.22 | 0 | 0 | 0 | |
14/07/2010 |
2.22
|
73,180 | 2.19 | 2.24 | 2.19 | 1,000 | 0 | 0.0 | |
13/07/2010 |
2.19
|
29,830 | 2.14 | 2.19 | 2.18 | 0 | 0 | 0 | |
12/07/2010 |
2.14
|
44,850 | 2.16 | 2.19 | 2.14 | 100 | 0 | 0.0 | |
09/07/2010 |
2.16
|
22,280 | 2.14 | 2.19 | 2.14 | 0 | 0 | 0 | |
08/07/2010 |
2.14
|
42,650 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 | |
07/07/2010: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
07/07/2010 |
2.12
|
30,310 | 2.11 | 2.20 | 2.11 | 0 | 0 | 0 | |
06/07/2010 |
2.11
|
86,220 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 | |
05/07/2010 |
2.14
|
30,370 | 2.13 | 2.15 | 2.13 | 0 | 0 | 0 | |
02/07/2010 |
2.13
|
25,120 | 2.12 | 2.14 | 2.12 | 0 | 0 | 0 | |
01/07/2010 |
2.12
|
32,840 | 2.11 | 2.14 | 2.11 | 0 | 0 | 0 | |
30/06/2010 |
2.11
|
116,960 | 2.08 | 2.12 | 2.07 | 0 | 0 | 0 | |
29/06/2010 |
2.08
|
51,570 | 2.07 | 2.08 | 2.07 | 0 | 0 | 0 | |
28/06/2010 |
2.07
|
85,430 | 2.06 | 2.08 | 2.06 | 0 | 12,320 | -0.5 | |
25/06/2010 |
2.06
|
30,280 | 2.08 | 2.08 | 2.06 | 0 | 0 | 0 | |
24/06/2010 |
2.08
|
14,230 | 2.09 | 2.09 | 2.08 | 0 | 0 | 0 | |
23/06/2010 |
2.09
|
23,800 | 2.09 | 2.11 | 2.07 | 0 | 0 | 0 | |
22/06/2010 |
2.09
|
34,290 | 2.06 | 2.09 | 2.07 | 0 | 200 | -0.0 | |
21/06/2010 |
2.06
|
21,370 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 | |
18/06/2010 |
2.14
|
74,280 | 2.14 | 2.15 | 2.13 | 0 | 0 | 0 | |
17/06/2010 |
2.14
|
23,980 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 | |
16/06/2010 |
2.16
|
30,830 | 2.12 | 2.16 | 2.12 | 0 | 0 | 0 | |
15/06/2010 |
2.12
|
84,890 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 | |
14/06/2010 |
2.12
|
35,960 | 2.09 | 2.13 | 2.09 | 0 | 0 | 0 | |
11/06/2010 |
2.09
|
24,820 | 2.13 | 2.14 | 2.09 | 0 | 0 | 0 | |
10/06/2010 |
2.13
|
30,710 | 2.05 | 2.13 | 2.06 | 0 | 0 | 0 | |
09/06/2010 |
2.05
|
15,580 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 | |
08/06/2010 |
2.09
|
10,240 | 2.08 | 2.09 | 2.02 | 0 | 0 | 0 | |
07/06/2010 |
2.08
|
44,090 | 2.17 | 2.17 | 2.06 | 0 | 0 | 0 | |
04/06/2010 |
2.17
|
29,870 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 | |
03/06/2010 |
2.17
|
7,040 | 2.15 | 2.24 | 2.15 | 0 | 0 | 0 | |
02/06/2010 |
2.15
|
77,290 | 2.21 | 2.21 | 2.14 | 0 | 0 | 0 | |
01/06/2010 |
2.21
|
16,730 | 2.17 | 2.22 | 2.13 | 0 | 10 | -0.0 | |
31/05/2010 |
2.17
|
25,200 | 2.27 | 2.31 | 2.17 | 0 | 1,700 | -0.1 | |
28/05/2010 |
2.27
|
48,190 | 2.17 | 2.27 | 2.17 | 0 | 0 | 0 | |
27/05/2010 |
2.17
|
10,430 | 2.13 | 2.17 | 2.06 | 0 | 0 | 0 | |
26/05/2010 |
2.13
|
16,030 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 | |
25/05/2010 |
2.03
|
30,230 | 2.09 | 2.09 | 2.03 | 0 | 240 | -0.0 | |
24/05/2010 |
2.09
|
10,070 | 2.05 | 2.12 | 1.99 | 0 | 0 | 0 | |
21/05/2010 |
2.05
|
34,950 | 2.15 | 2.15 | 2.05 | 0 | 2,690 | -0.1 | |
20/05/2010 |
2.15
|
26,800 | 2.12 | 2.15 | 2.01 | 50 | 0 | 0.0 | |
19/05/2010 |
2.12
|
39,010 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 | |
18/05/2010 |
2.22
|
13,210 | 2.24 | 2.24 | 2.17 | 570 | 0 | 0.0 | |
17/05/2010 |
2.24
|
74,760 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 | |
14/05/2010 |
2.33
|
50,830 | 2.33 | 2.38 | 2.32 | 0 | 350 | -0.0 | |
13/05/2010 |
2.33
|
62,920 | 2.34 | 2.39 | 2.33 | 0 | 0 | 0 | |
12/05/2010 |
2.34
|
66,000 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
11/05/2010 |
2.42
|
109,520 | 2.31 | 2.42 | 2.31 | 0 | 500 | -0.0 | |
10/05/2010 |
2.31
|
101,500 | 2.33 | 2.33 | 2.26 | 3,770 | 1,470 | 0.1 | |
07/05/2010 |
2.33
|
165,010 | 2.41 | 2.41 | 2.29 | 0 | 300 | -0.0 | |
06/05/2010 |
2.41
|
46,730 | 2.41 | 2.43 | 2.39 | 0 | 200 | -0.0 | |
05/05/2010 |
2.41
|
47,140 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 | |
04/05/2010 |
2.46
|
157,200 | 2.34 | 2.46 | 2.42 | 500 | 0 | 0.0 | |
29/04/2010 |
2.34
|
115,150 | 2.33 | 2.36 | 2.31 | 0 | 0 | 0 | |
28/04/2010 |
2.33
|
51,040 | 2.34 | 2.34 | 2.31 | 0 | 0 | 0 | |
27/04/2010 |
2.34
|
58,780 | 2.31 | 2.36 | 2.30 | 0 | 0 | 0 | |
26/04/2010 |
2.31
|
117,970 | 2.33 | 2.34 | 2.31 | 0 | 0 | 0 | |
22/04/2010 |
2.33
|
75,530 | 2.29 | 2.36 | 2.31 | 0 | 0 | 0 | |
21/04/2010 |
2.29
|
70,240 | 2.29 | 2.30 | 2.27 | 0 | 0 | 0 | |
20/04/2010 |
2.29
|
150,260 | 2.29 | 2.37 | 2.28 | 0 | 0 | 0 | |
19/04/2010 |
2.29
|
253,530 | 2.18 | 2.29 | 2.28 | 0 | 10,000 | -0.4 |